NYSE - Delayed Quote • USD
Vale S.A. (VALE)
At close: May 17 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524C00009000 | 4/30/2024 3:43 PM | 9 | 3.20 | 3.95 | 4.10 | 0.00 | 0.00% | - | 1 | 150.00% |
| VALE240524C00010000 | 5/15/2024 4:05 PM | 10 | 2.48 | 2.90 | 4.05 | 0.00 | 0.00% | 16 | 3 | 244.92% |
| VALE240524C00010500 | 4/26/2024 5:52 PM | 10.5 | 1.89 | 2.39 | 2.96 | 0.00 | 0.00% | 1 | 10 | 148.05% |
| VALE240524C00011000 | 5/3/2024 7:41 PM | 11 | 1.68 | 1.42 | 2.38 | 0.00 | 0.00% | 2 | 4 | 168.75% |
| VALE240524C00011500 | 5/16/2024 6:49 PM | 11.5 | 1.20 | 1.22 | 2.22 | 0.00 | 0.00% | 5 | 10 | 111.33% |
| VALE240524C00012000 | 5/17/2024 7:34 PM | 12 | 1.05 | 0.90 | 1.82 | 0.35 | 50.00% | 14 | 262 | 110.94% |
| VALE240524C00012500 | 5/17/2024 7:45 PM | 12.5 | 0.53 | 0.41 | 0.62 | 0.26 | 96.30% | 1,076 | 2,407 | 44.92% |
| VALE240524C00013000 | 5/17/2024 7:59 PM | 13 | 0.17 | 0.16 | 0.18 | 0.12 | 240.00% | 3,976 | 1,659 | 25.78% |
| VALE240524C00013500 | 5/17/2024 7:56 PM | 13.5 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 704 | 429 | 29.30% |
| VALE240524C00014000 | 5/17/2024 7:37 PM | 14 | 0.02 | 0.01 | 0.06 | 0.01 | 100.00% | 54 | 86 | 48.44% |
| VALE240524C00014500 | 5/7/2024 5:02 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 21 | 48.44% |
| VALE240524C00015000 | 5/15/2024 7:48 PM | 15 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 26 | 88.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524P00009500 | 4/22/2024 4:40 PM | 9.5 | 0.09 | 0.00 | 0.54 | 0.00 | 0.00% | - | 2 | 221.09% |
| VALE240524P00010000 | 4/17/2024 3:03 PM | 10 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 60 | 26 | 126.56% |
| VALE240524P00010500 | 5/13/2024 1:48 PM | 10.5 | 0.01 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 26 | 231.64% |
| VALE240524P00011000 | 5/2/2024 2:22 PM | 11 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 42 | 62.50% |
| VALE240524P00011500 | 5/15/2024 2:28 PM | 11.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 186 | 67.19% |
| VALE240524P00012000 | 5/17/2024 1:31 PM | 12 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 1,843 | 38.28% |
| VALE240524P00012500 | 5/17/2024 7:18 PM | 12.5 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 345 | 1,215 | 29.69% |
| VALE240524P00013000 | 5/17/2024 7:46 PM | 13 | 0.17 | 0.15 | 0.18 | -0.23 | -57.50% | 258 | 43 | 24.41% |
| VALE240524P00013500 | 5/15/2024 2:53 PM | 13.5 | 1.08 | 0.51 | 0.61 | 0.00 | 0.00% | 2 | 7 | 39.06% |
Related Tickers
RIO Rio Tinto Group
73.61
+2.36%
BHP BHP Group Limited
61.47
+2.42%
MP MP Materials Corp.
18.25
+0.94%
TECK Teck Resources Limited
53.79
+3.84%
LAC Lithium Americas Corp.
4.4700
+0.90%
PLL Piedmont Lithium Inc.
16.23
+6.22%
GLNCY Glencore plc
12.65
+1.28%
LAAC Lithium Americas (Argentina) Corp.
5.05
+3.27%
NGLOY Anglo American plc
17.08
+2.64%
SGML Sigma Lithium Corporation
18.56
+3.48%